Melcor Developments Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	11.820	12.270	11.820	12.270	10.075	4,930
2022-09-09	11.850	11.950	11.800	11.800	9.689	8,296
2022-09-08	11.950	11.950	11.800	11.850	9.730	8,476
2022-09-07	12.140	12.140	11.950	11.950	9.812	5,322
2022-09-06	12.300	12.300	12.080	12.095	9.931	31,242
2022-09-02	12.260	12.300	12.260	12.300	10.099	1,345
2022-09-01	12.150	12.200	12.120	12.200	10.017	2,606
2022-08-31	12.130	12.400	12.130	12.150	9.976	18,484
2022-08-30	12.350	12.370	12.020	12.020	9.869	2,612
2022-08-29	12.380	12.390	12.230	12.230	10.042	1,473
2022-08-26	12.200	12.400	12.190	12.400	10.181	3,630
2022-08-25	12.450	12.760	11.960	11.960	9.820	4,960
2022-08-24	12.370	12.550	12.070	12.240	10.050	4,791
2022-08-23	12.250	12.870	12.250	12.260	10.066	6,246
2022-08-22	12.350	12.380	12.010	12.010	9.861	28,257
2022-08-19	12.750	12.820	12.550	12.550	10.305	3,694
2022-08-18	12.750	12.960	12.590	12.620	10.362	2,681
2022-08-17	12.580	12.780	12.550	12.600	10.346	1,754
2022-08-16	12.670	12.710	12.520	12.580	10.329	1,046
2022-08-15	12.820	12.860	12.620	12.860	10.559	2,587
2022-08-12	12.900	13.000	12.750	12.820	10.526	4,721
2022-08-11	12.840	13.090	12.840	12.900	10.592	1,565
2022-08-10	12.520	13.090	12.510	12.630	10.370	2,076
2022-08-09	12.760	12.760	12.500	12.500	10.263	1,381
2022-08-08	12.800	12.940	12.510	12.580	10.329	1,984
2022-08-05	12.670	12.680	12.670	12.680	10.411	1,900
2022-08-04	12.650	12.650	12.520	12.620	10.362	2,181
2022-08-03	13.990	13.990	12.750	12.750	10.469	5,473
2022-08-02	13.510	13.670	12.450	12.980	10.658	19,832
2022-07-29	13.660	14.210	13.660	14.070	11.553	2,584
2022-07-28	13.470	13.560	13.420	13.530	11.109	2,735
2022-07-27	13.060	13.430	13.050	13.290	10.912	4,842
2022-07-26	13.050	13.200	13.050	13.050	10.715	1,781
2022-07-25	12.830	13.170	12.830	13.110	10.764	4,600
2022-07-22	12.660	12.790	12.660	12.700	10.428	3,697
2022-07-21	12.380	12.470	12.200	12.470	10.239	2,876
2022-07-20	12.310	12.350	12.200	12.300	10.099	3,682
2022-07-19	11.900	12.380	11.900	12.080	9.919	4,531
2022-07-18	11.450	11.880	11.450	11.730	9.631	3,486
2022-07-15	12.460	12.460	11.580	11.700	9.607	5,262
2022-07-14	11.910	11.920	11.510	11.510	9.451	8,108
2022-07-13	12.120	12.120	11.720	11.720	9.623	3,685
2022-07-12	12.600	12.610	12.090	12.090	9.927	2,371
2022-07-11	12.770	12.770	12.610	12.610	10.354	1,668
2022-07-08	12.530	12.610	12.530	12.610	10.354	1,467
2022-07-07	12.720	12.730	12.500	12.500	10.263	15,331
2022-07-06	12.940	12.940	12.500	12.500	10.263	4,448
2022-07-05	12.640	12.660	12.350	12.350	10.140	4,981
2022-07-04	12.350	12.590	12.350	12.590	10.337	3,354
2022-06-30	12.130	12.630	12.090	12.090	9.927	3,027
2022-06-29	12.160	12.160	11.880	12.000	9.853	14,006
2022-06-28	12.280	12.280	11.670	11.870	9.746	20,676
2022-06-27	12.240	12.280	12.100	12.100	9.935	3,826
2022-06-24	12.190	12.290	12.000	12.000	9.853	12,705
2022-06-23	13.150	13.150	11.840	11.950	9.812	47,137
2022-06-22	13.050	13.240	12.960	13.160	10.805	6,581
2022-06-21	13.380	13.380	13.040	13.050	10.715	1,986
2022-06-20	12.510	13.140	12.510	12.910	10.600	3,915
2022-06-17	13.330	13.330	12.560	12.660	10.395	10,181
2022-06-16	13.890	13.890	12.950	13.360	10.970	22,284

← NewerPage 18 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1500 CAD
2026-06-15	0.1500 CAD
2026-03-20	0.5000 CAD
2025-12-15	0.1300 CAD
2025-09-15	0.1300 CAD
2025-06-16	0.1100 CAD
2025-03-21	0.1100 CAD
2024-12-13	0.1100 CAD
2024-09-13	0.1100 CAD
2024-06-14	0.1100 CAD
2024-03-21	0.1100 CAD
2023-12-14	0.1600 CAD
2023-09-14	0.1600 CAD
2023-06-14	0.1600 CAD
2023-03-23	0.1600 CAD
2022-12-14	0.1500 CAD
2022-09-14	0.1500 CAD
2022-06-14	0.1400 CAD
2022-03-24	0.1400 CAD
2021-12-14	0.1200 CAD
2021-09-14	0.1200 CAD
2021-06-14	0.1000 CAD
2021-03-24	0.1000 CAD
2020-12-14	0.0800 CAD
2020-09-14	0.0800 CAD
2020-06-12	0.0800 CAD
2020-03-19	0.1000 CAD
2019-12-13	0.1200 CAD
2019-09-13	0.1200 CAD
2019-06-13	0.1300 CAD
2019-03-21	0.1300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.